U.S. markets closed

Sumo Logic, Inc. (SUMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.86+0.37 (+1.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202121.5121.9421.4021.8621.861,457,600
Jun 10, 202120.6521.5120.2621.4921.491,735,900
Jun 09, 202120.8621.3920.6220.8220.822,137,200
Jun 08, 202120.8420.9919.7620.6520.653,019,000
Jun 07, 202119.9720.9819.7520.9520.952,777,700
Jun 04, 202118.0020.6218.0019.9519.953,093,700
Jun 03, 202119.0019.1418.4118.6618.661,151,000
Jun 02, 202118.8519.0718.6818.9818.98877,000
Jun 01, 202119.3019.3018.3618.8218.82882,800
May 28, 202119.0119.5418.7118.8018.80647,600
May 27, 202118.8719.0918.2319.0019.00869,600
May 26, 202118.8419.3618.6018.9518.951,087,400
May 25, 202118.7219.1618.5118.5718.57776,300
May 24, 202118.6819.0918.3518.9718.971,076,100
May 21, 202118.4019.2918.2618.7018.701,081,900
May 20, 202118.1618.6117.8318.2218.22943,900
May 19, 202117.3518.1017.2518.0018.001,257,900
May 18, 202116.9018.0816.6617.8117.811,044,500
May 17, 202116.8917.4216.6316.8716.87566,900
May 14, 202116.6017.1116.0316.8616.86934,900
May 13, 202117.1217.6416.0116.0816.081,000,900
May 12, 202116.9717.1716.3317.0317.03697,500
May 11, 202115.9717.4915.8017.2917.29967,700
May 10, 202117.2417.4516.4916.7816.78697,100
May 07, 202116.8617.6916.7817.5017.50913,200
May 06, 202117.4417.5115.9116.5416.541,566,700
May 05, 202117.8918.2017.3817.6517.65601,800
May 04, 202118.4218.4217.4517.9517.951,007,000
May 03, 202119.4319.4618.3218.6418.64806,800
Apr 30, 202119.1919.8619.1619.4919.49463,400
Apr 29, 202120.0420.3019.0519.5819.58774,700
Apr 28, 202119.7820.0219.3919.9619.96509,000
Apr 27, 202119.9620.1619.4019.7919.79769,400
Apr 26, 202120.0220.2019.8019.9619.96878,300
Apr 23, 202119.0619.8219.0619.7219.72829,400
Apr 22, 202118.9419.7018.8119.1319.13857,200
Apr 21, 202117.7318.8917.4118.7518.75916,600
Apr 20, 202118.6718.8617.5517.8417.841,404,200
Apr 19, 202119.0119.9018.6418.7918.791,115,300
Apr 16, 202120.3820.6319.3619.4519.452,945,100
Apr 15, 202120.5120.7519.7120.2920.291,435,300
Apr 14, 202120.7021.0420.2020.4220.422,326,800
Apr 13, 202119.1320.7519.0820.5920.594,019,100
Apr 12, 202119.1519.4918.8519.0419.041,248,800
Apr 09, 202118.8019.4518.1019.1519.151,930,400
Apr 08, 202118.8119.2918.4419.1219.121,224,300
Apr 07, 202119.1219.4818.5618.6718.671,622,900
Apr 06, 202118.9919.6318.3619.2419.241,291,600
Apr 05, 202119.6419.7818.5818.9018.901,170,600
Apr 01, 202119.3919.8418.8019.2019.202,555,100
Mar 31, 202118.2718.9517.9118.8618.861,678,900
Mar 30, 202117.3617.9316.5017.9017.902,087,300
Mar 29, 202118.2818.2917.2017.3817.382,367,800
Mar 26, 202118.7518.9017.3818.1318.131,765,600
Mar 25, 202116.9619.1916.8718.6218.623,433,400
Mar 24, 202119.1019.1717.4617.5317.533,498,800
Mar 23, 202119.7320.0218.6818.8618.862,081,300
Mar 22, 202119.9120.4019.4119.5919.592,758,500
Mar 19, 202120.0020.3619.5319.7519.754,206,000
Mar 18, 202120.8121.4620.2620.6120.612,128,700
Mar 17, 202120.1121.0619.4021.0021.003,081,900
Mar 16, 202121.6622.3420.5520.8120.816,322,200
Mar 15, 202122.1522.7921.6021.9721.972,700,000
Mar 12, 202122.2122.2721.1521.9921.993,512,400
Mar 11, 202123.8723.8721.8022.2722.276,141,900
Mar 10, 202128.6428.8925.0025.7525.752,126,300
Mar 09, 202126.8327.9026.2527.0027.00685,900
Mar 08, 202127.5228.9525.5025.5725.57955,500
Mar 05, 202127.3627.9924.2427.6027.601,031,900
Mar 04, 202127.8028.4725.9027.2227.221,091,500
Mar 03, 202130.2330.3127.2928.2828.28899,500
Mar 02, 202131.5731.7629.2929.5029.50531,200
Mar 01, 202131.1231.9930.2630.8230.82427,200
Feb 26, 202130.4831.5829.1030.3830.38960,000
Feb 25, 202133.1034.1629.5130.0930.09741,100
Feb 24, 202131.8833.3330.3032.8432.84669,900
Feb 23, 202131.0032.1728.5030.8730.87988,100
Feb 22, 202135.2836.1632.8033.0433.04743,100
Feb 19, 202136.3039.2136.1836.6336.632,245,700
Feb 18, 202137.9437.9434.7536.0936.09719,700
Feb 17, 202140.1240.1236.3938.1338.13644,700
Feb 16, 202141.1041.5039.2240.2540.25649,800
Feb 12, 202138.8640.9038.1639.6439.64550,000
Feb 11, 202138.0839.9537.3138.4638.46546,700
Feb 10, 202139.0139.6036.1636.8836.88490,500
Feb 09, 202138.4139.8037.6538.1238.12541,100
Feb 08, 202136.4438.6736.3737.8737.87582,000
Feb 05, 202135.8037.5035.2036.2136.21608,300
Feb 04, 202135.7437.4535.1136.9136.91660,600
Feb 03, 202135.0036.0534.5135.2035.20467,400
Feb 02, 202135.4937.3533.9034.5234.52714,400
Feb 01, 202135.3036.3133.5533.6433.64843,900
Jan 29, 202134.5137.7334.0134.4134.411,548,900
Jan 28, 202139.9039.9834.4634.9834.981,140,400
Jan 27, 202135.3246.3734.5037.8737.874,319,100
Jan 26, 202136.0037.8533.6737.5737.571,039,900
Jan 25, 202134.3036.4634.2136.0236.021,649,600
Jan 22, 202130.0034.2129.8034.0134.011,569,800
Jan 21, 202130.3530.7529.5130.3430.34350,200
Jan 20, 202131.4032.3930.3330.5230.52413,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...